997.00
-20(-1.97%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 06, 2024 | 1,012 | 997 | 997 | 1,036 | 997 | 59,531 |
| September 05, 2024 | 1,006 | 1,017 | 1,017 | 1,080 | 1,006 | 23,194 |
| September 04, 2024 | 1,010 | 1,016 | 1,016 | 1,030 | 1,005 | 27,883 |
| September 03, 2024 | 1,050 | 1,025 | 1,025 | 1,052 | 1,020 | 28,073 |
| September 02, 2024 | 1,050 | 1,039 | 1,039 | 1,050 | 1,017 | 14,245 |
| August 30, 2024 | 1,021 | 1,038 | 1,038 | 1,050 | 1,021 | 25,821 |
| August 29, 2024 | 1,021 | 1,032 | 1,032 | 1,050 | 1,021 | 21,078 |
| August 28, 2024 | 1,049 | 1,035 | 1,035 | 1,067 | 1,020 | 59,363 |
| August 27, 2024 | 1,016 | 1,049 | 1,049 | 1,070 | 1,016 | 32,976 |
| August 26, 2024 | 1,050 | 1,018 | 1,018 | 1,081 | 1,018 | 68,432 |
| August 23, 2024 | 1,053 | 1,050 | 1,050 | 1,053 | 1,020 | 104,181 |
| August 22, 2024 | 1,075 | 1,053 | 1,053 | 1,110 | 1,044 | 56,570 |
| August 21, 2024 | 1,090 | 1,075 | 1,075 | 1,100 | 1,064 | 45,614 |
| August 20, 2024 | 1,095 | 1,090 | 1,090 | 1,105 | 1,075 | 57,153 |
| August 19, 2024 | 1,107 | 1,095 | 1,095 | 1,116 | 1,085 | 42,246 |
| August 16, 2024 | 1,110 | 1,107 | 1,107 | 1,124 | 1,091 | 102,700 |
| August 14, 2024 | 1,095 | 1,110 | 1,110 | 1,116 | 1,095 | 21,006 |
| August 13, 2024 | 1,104 | 1,112 | 1,112 | 1,125 | 1,062 | 70,203 |
| August 12, 2024 | 1,109 | 1,109 | 1,109 | 1,120 | 1,085 | 68,900 |
| August 09, 2024 | 1,100 | 1,109 | 1,109 | 1,115 | 1,062 | 90,587 |
| August 08, 2024 | 1,086 | 1,088 | 1,088 | 1,100 | 1,045 | 72,288 |
| August 07, 2024 | 1,051 | 1,075 | 1,075 | 1,079 | 1,036 | 49,674 |
| August 06, 2024 | 1,016 | 1,051 | 1,051 | 1,080 | 1,001 | 145,765 |
| August 05, 2024 | 1,102 | 1,028 | 1,028 | 1,102 | 1,000 | 146,657 |
| August 02, 2024 | 1,081 | 1,115 | 1,115 | 1,123 | 1,081 | 54,741 |
| August 01, 2024 | 1,125 | 1,118 | 1,118 | 1,125 | 1,090 | 28,172 |
| July 31, 2024 | 1,112 | 1,118 | 1,118 | 1,123 | 1,087 | 91,176 |
| July 30, 2024 | 1,126 | 1,107 | 1,107 | 1,126 | 1,098 | 52,653 |
| July 29, 2024 | 1,120 | 1,118 | 1,118 | 1,130 | 1,089 | 64,260 |
| July 26, 2024 | 1,100 | 1,119 | 1,119 | 1,131 | 1,079 | 91,699 |
| July 25, 2024 | 1,113 | 1,100 | 1,100 | 1,113 | 1,084 | 72,078 |
| July 24, 2024 | 1,074 | 1,113 | 1,113 | 1,129 | 1,074 | 69,895 |
| July 23, 2024 | 1,085 | 1,105 | 1,105 | 1,116 | 1,074 | 74,627 |
| July 22, 2024 | 1,113 | 1,085 | 1,085 | 1,113 | 1,062 | 164,261 |
| July 19, 2024 | 1,138 | 1,107 | 1,107 | 1,155 | 1,101 | 78,087 |
| July 18, 2024 | 1,131 | 1,138 | 1,138 | 1,160 | 1,121 | 184,640 |
| July 17, 2024 | 1,100 | 1,140 | 1,140 | 1,144 | 1,100 | 138,986 |
| July 16, 2024 | 1,084 | 1,111 | 1,111 | 1,113 | 1,070 | 68,480 |
| July 15, 2024 | 1,094 | 1,084 | 1,084 | 1,094 | 1,064 | 69,650 |
| July 12, 2024 | 1,075 | 1,076 | 1,076 | 1,090 | 1,070 | 44,762 |
| July 11, 2024 | 1,073 | 1,075 | 1,075 | 1,085 | 1,065 | 58,373 |
| July 10, 2024 | 1,084 | 1,067 | 1,067 | 1,085 | 1,057 | 116,323 |
| July 09, 2024 | 1,134 | 1,095 | 1,095 | 1,134 | 1,070 | 75,943 |
| July 08, 2024 | 1,130 | 1,095 | 1,095 | 1,130 | 1,078 | 37,921 |
| July 05, 2024 | 1,124 | 1,094 | 1,094 | 1,130 | 1,070 | 51,686 |
| July 04, 2024 | 1,085 | 1,087 | 1,087 | 1,130 | 1,021 | 134,413 |
| July 03, 2024 | 1,120 | 1,085 | 1,085 | 1,120 | 1,085 | 73,336 |
| July 02, 2024 | 1,133 | 1,120 | 1,120 | 1,148 | 1,100 | 93,267 |
| July 01, 2024 | 1,157 | 1,137 | 1,137 | 1,163 | 1,120 | 122,701 |
| June 28, 2024 | 1,072 | 1,155 | 1,155 | 1,158 | 1,060 | 267,072 |
| June 27, 2024 | 1,085 | 1,081 | 1,081 | 1,090 | 1,073 | 44,084 |
| June 26, 2024 | 1,083 | 1,083 | 1,083 | 1,087 | 1,070 | 53,278 |
| June 25, 2024 | 1,061 | 1,083 | 1,083 | 1,085 | 1,061 | 27,352 |
| June 24, 2024 | 1,071 | 1,078 | 1,078 | 1,079 | 1,058 | 68,849 |
| June 21, 2024 | 1,076 | 1,071 | 1,071 | 1,080 | 1,050 | 68,029 |
| June 20, 2024 | 1,094 | 1,076 | 1,076 | 1,094 | 1,063 | 63,164 |
| June 19, 2024 | 1,072 | 1,073 | 1,073 | 1,090 | 1,059 | 136,291 |
| June 18, 2024 | 1,091 | 1,062 | 1,062 | 1,098 | 1,062 | 159,905 |
| June 17, 2024 | 1,104 | 1,097 | 1,097 | 1,124 | 1,061 | 159,992 |
| June 14, 2024 | 1,128 | 1,104 | 1,104 | 1,144 | 1,088 | 234,536 |